Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 50.33 | 50.33 | 48.57 | 48.80 | 0 | -1.22(-2.45%) |
Jan 29, 2009 | 50.37 | 50.66 | 49.79 | 50.02 | 78,846 | -1.25(-2.44%) |
Jan 28, 2009 | 50.79 | 51.62 | 50.43 | 51.28 | 93,613 | +1.64(+3.31%) |
Jan 27, 2009 | 49.80 | 49.97 | 48.99 | 49.63 | 143,344 | +0.43(+0.87%) |
Jan 26, 2009 | 48.89 | 50.21 | 48.65 | 49.20 | 238,876 | +0.31(+0.63%) |
Jan 23, 2009 | 47.33 | 49.50 | 47.23 | 48.90 | 141,546 | +0.52(+1.07%) |
Jan 22, 2009 | 48.16 | 49.21 | 47.54 | 48.38 | 206,585 | -0.97(-1.96%) |
Jan 21, 2009 | 48.01 | 49.37 | 47.18 | 49.35 | 119,584 | +2.08(+4.41%) |
Jan 20, 2009 | 49.41 | 49.48 | 47.26 | 47.26 | 169,030 | -2.90(-5.79%) |
Jan 16, 2009 | 50.46 | 50.46 | 48.75 | 50.17 | 171,573 | +0.79(+1.61%) |
Jan 15, 2009 | 48.56 | 49.78 | 47.39 | 49.37 | 53,387 | +0.94(+1.93%) |
Jan 14, 2009 | 49.37 | 49.37 | 48.19 | 48.44 | 88,008 | -1.87(-3.72%) |
Jan 13, 2009 | 49.71 | 50.51 | 49.67 | 50.31 | 124,505 | +0.52(+1.04%) |
Jan 12, 2009 | 50.94 | 50.94 | 49.59 | 49.80 | 25,742 | -1.34(-2.62%) |
Jan 09, 2009 | 52.53 | 52.53 | 50.68 | 51.13 | 33,033 | -1.17(-2.23%) |
Jan 08, 2009 | 51.65 | 52.40 | 51.26 | 52.30 | 30,297 | +0.28(+0.53%) |
Jan 07, 2009 | 52.83 | 52.92 | 51.74 | 52.02 | 43,130 | -1.90(-3.53%) |
Jan 06, 2009 | 53.80 | 54.32 | 53.24 | 53.92 | 50,201 | +0.64(+1.20%) |
Jan 05, 2009 | 52.98 | 53.73 | 52.22 | 53.28 | 42,202 | +0.18(+0.34%) |
Jan 02, 2009 | 51.29 | 53.25 | 50.93 | 53.10 | 0 | +2.13(+4.18%) |
Jan 01, 2009 | 50.22 | 51.53 | 50.22 | 50.97 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 50.22 | 51.53 | 50.22 | 50.97 | 38,893 | +0.97(+1.93%) |
Dec 30, 2008 | 49.09 | 50.01 | 48.87 | 50.01 | 28,215 | +1.43(+2.95%) |
Dec 29, 2008 | 48.96 | 49.11 | 48.04 | 48.57 | 36,580 | -0.42(-0.86%) |
Dec 26, 2008 | 48.83 | 49.06 | 48.50 | 48.99 | 29,574 | +0.45(+0.93%) |
Dec 24, 2008 | 48.39 | 48.71 | 48.09 | 48.54 | 16,115 | -0.03(-0.06%) |
Dec 23, 2008 | 48.96 | 49.47 | 48.38 | 48.57 | 38,950 | -0.30(-0.61%) |
Dec 22, 2008 | 50.05 | 50.16 | 48.02 | 48.87 | 51,882 | -1.29(-2.57%) |
Dec 19, 2008 | 50.73 | 51.02 | 49.88 | 50.16 | 36,087 | -0.14(-0.28%) |
Dec 18, 2008 | 51.59 | 51.60 | 49.39 | 50.30 | 51,152 | -1.06(-2.07%) |
Dec 17, 2008 | 50.07 | 51.99 | 50.06 | 51.36 | 43,549 | +0.57(+1.13%) |
Dec 16, 2008 | 48.99 | 50.79 | 48.99 | 50.79 | 44,830 | +2.59(+5.37%) |
Dec 15, 2008 | 49.59 | 49.74 | 47.56 | 48.20 | 24,745 | -1.01(-2.06%) |
Dec 12, 2008 | 47.06 | 49.37 | 47.06 | 49.21 | 29,022 | +0.56(+1.16%) |
Dec 11, 2008 | 49.95 | 51.03 | 48.34 | 48.65 | 127,228 | -1.81(-3.58%) |
Dec 10, 2008 | 49.58 | 51.02 | 49.56 | 50.45 | 184,108 | +1.23(+2.49%) |
Dec 09, 2008 | 49.23 | 50.89 | 48.93 | 49.23 | 225,335 | -0.59(-1.18%) |
Dec 08, 2008 | 48.63 | 50.15 | 48.63 | 49.81 | 58,180 | +2.13(+4.47%) |
Dec 05, 2008 | 44.89 | 47.68 | 43.99 | 47.68 | 64,543 | +1.87(+4.09%) |
Dec 04, 2008 | 47.20 | 48.07 | 44.97 | 45.81 | 63,571 | -2.14(-4.46%) |
Dec 03, 2008 | 46.21 | 47.95 | 45.79 | 47.95 | 57,860 | +1.09(+2.32%) |
Dec 02, 2008 | 46.68 | 46.86 | 45.35 | 46.86 | 73,773 | +1.66(+3.68%) |
Dec 01, 2008 | 50.27 | 50.27 | 45.11 | 45.20 | 35,823 | -4.98(-9.92%) |
Nov 28, 2008 | 49.75 | 50.18 | 48.19 | 50.18 | 31,337 | +0.33(+0.67%) |
Nov 26, 2008 | 46.24 | 50.06 | 46.24 | 49.84 | 40,980 | +2.69(+5.72%) |
Nov 25, 2008 | 46.97 | 47.31 | 45.81 | 47.15 | 45,622 | +0.69(+1.48%) |
Nov 24, 2008 | 43.97 | 46.97 | 43.92 | 46.46 | 70,700 | +3.52(+8.19%) |
Nov 21, 2008 | 41.45 | 43.04 | 40.00 | 42.94 | 97,431 | +2.31(+5.69%) |
Nov 20, 2008 | 43.41 | 43.75 | 40.52 | 40.63 | 55,185 | -3.40(-7.72%) |
Nov 19, 2008 | 47.29 | 47.44 | 43.89 | 44.03 | 23,954 | -3.07(-6.52%) |
Nov 18, 2008 | 47.22 | 47.80 | 45.72 | 47.10 | 16,882 | -0.47(-0.98%) |
Nov 17, 2008 | 48.12 | 48.94 | 47.46 | 47.57 | 27,480 | -1.03(-2.12%) |
Nov 14, 2008 | 50.16 | 50.64 | 48.60 | 48.60 | 24,746 | -2.52(-4.93%) |
Nov 13, 2008 | 47.84 | 51.12 | 45.87 | 51.12 | 80,104 | +3.46(+7.26%) |
Nov 12, 2008 | 49.80 | 49.86 | 47.65 | 47.66 | 31,536 | -3.16(-6.22%) |
Nov 11, 2008 | 51.60 | 51.85 | 50.15 | 50.83 | 51,855 | -1.45(-2.78%) |
Nov 10, 2008 | 54.10 | 54.41 | 51.76 | 52.28 | 72,791 | -1.00(-1.88%) |
Nov 07, 2008 | 52.17 | 53.40 | 52.03 | 53.28 | 16,427 | +1.38(+2.65%) |
Nov 06, 2008 | 54.83 | 54.83 | 51.68 | 51.91 | 49,549 | -3.74(-6.73%) |
Nov 05, 2008 | 57.64 | 57.76 | 55.20 | 55.65 | 17,220 | -2.55(-4.39%) |
Nov 04, 2008 | 57.43 | 58.58 | 56.99 | 58.20 | 39,827 | +2.28(+4.08%) |